Historical option data for TATACONSUM
08 Jun 2026 01:35 PM IST
| TATACONSUM 30-Jun-2026 (22d) 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.01
Theta: -0.48
Gamma: 0.00446
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1109.50 | 8 | -6 (-42.86%) | 23.98 | 54 | 7 | 175 | |||||||||
| 5 Jun | 1130.90 | 13.6 | -8.4 (-38.18%) | 22.54 | 224 | -24 | 168 | |||||||||
| 4 Jun | 1149.30 | 21.4 | 0.4 (1.90%) | 23.9 | 289 | 11 | 191 | |||||||||
| 3 Jun | 1144.00 | 20.85 | -5.15 (-19.81%) | 24.81 | 806 | 94 | 180 | |||||||||
| 2 Jun | 1154.70 | 26.45 | 4.45 (20.23%) | 24.39 | 330 | -22 | 86 | |||||||||
| 1 Jun | 1143.30 | 21.4 | -22.6 (-51.36%) | 23.94 | 315 | 99 | 110 | |||||||||
| 29 May | 1178.40 | 40.2 | -16.8 (-29.47%) | 25.56 | 3 | 1 | 10 | |||||||||
| 27 May | 1204.60 | 56.65 | 9.65 (20.53%) | 22.93 | 11 | 7 | 9 | |||||||||
| 26 May | 1187.60 | 47.2 | 0.2 (0.43%) | 22.2 | 2 | 1 | 1 | |||||||||
| 25 May | 1187.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1191.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1194.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1208.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1210.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1231.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1234.00 | 0 | -47.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1228.30 | 0 | -47.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1235.00 | 0 | -47.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1253.00 | 0 | -47.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1271.00 | 0 | -47.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1176.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1151.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1152.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1153.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1160.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1144.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1170 expiring on 30JUN2026
Delta for 1170 CE is 0.22
Historical price for 1170 CE is as follows
On 8 Jun TATACONSUM was trading at 1109.50. The strike last trading price was 8, which was -6 lower than the previous day. The implied volatity was 23.98, the open interest changed by 7 which increased total open position to 175
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 13.6, which was -8.4 lower than the previous day. The implied volatity was 22.54, the open interest changed by -24 which decreased total open position to 168
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 21.4, which was 0.4 higher than the previous day. The implied volatity was 23.9, the open interest changed by 11 which increased total open position to 191
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 20.85, which was -5.15 lower than the previous day. The implied volatity was 24.81, the open interest changed by 94 which increased total open position to 180
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 26.45, which was 4.45 higher than the previous day. The implied volatity was 24.39, the open interest changed by -22 which decreased total open position to 86
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 21.4, which was -22.6 lower than the previous day. The implied volatity was 23.94, the open interest changed by 99 which increased total open position to 110
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 40.2, which was -16.8 lower than the previous day. The implied volatity was 25.56, the open interest changed by 1 which increased total open position to 10
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 56.65, which was 9.65 higher than the previous day. The implied volatity was 22.93, the open interest changed by 7 which increased total open position to 9
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 47.2, which was 0.2 higher than the previous day. The implied volatity was 22.2, the open interest changed by 1 which increased total open position to 1
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May TATACONSUM was trading at 1208.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May TATACONSUM was trading at 1210.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May TATACONSUM was trading at 1231.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May TATACONSUM was trading at 1234.00. The strike last trading price was 0, which was -47.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May TATACONSUM was trading at 1228.30. The strike last trading price was 0, which was -47.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May TATACONSUM was trading at 1235.00. The strike last trading price was 0, which was -47.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TATACONSUM was trading at 1253.00. The strike last trading price was 0, which was -47.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TATACONSUM was trading at 1271.00. The strike last trading price was 0, which was -47.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TATACONSUM was trading at 1176.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May TATACONSUM was trading at 1151.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May TATACONSUM was trading at 1152.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May TATACONSUM was trading at 1153.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May TATACONSUM was trading at 1160.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr TATACONSUM was trading at 1144.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATACONSUM 30-Jun-2026 (22d) 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.01
Theta: -0.16
Gamma: 0.00518
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1109.50 | 53.3 | 7.9 (17.40%) | 18.13 | 4 | -1 | 92 |
| 5 Jun | 1130.90 | 44.95 | 9.85 (28.06%) | 20.47 | 47 | -21 | 93 |
| 4 Jun | 1149.30 | 35.1 | -0.25 (-0.71%) | 21.29 | 9 | 3 | 114 |
| 3 Jun | 1144.00 | 36.3 | 5.1 (16.35%) | 17.53 | 99 | 3 | 112 |
| 2 Jun | 1154.70 | 30.5 | -7.5 (-19.74%) | 19.31 | 153 | 14 | 109 |
| 1 Jun | 1143.30 | 38.8 | 20.35 (110.30%) | 20.13 | 122 | 8 | 95 |
| 29 May | 1178.40 | 19.5 | 4.9 (33.56%) | 17.65 | 91 | 20 | 88 |
| 27 May | 1204.60 | 14.7 | -5.05 (-25.57%) | 21.05 | 101 | 37 | 70 |
| 26 May | 1187.60 | 19.4 | 1.4 (7.78%) | 20.61 | 36 | 32 | 33 |
| 25 May | 1187.20 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 22 May | 1191.80 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 21 May | 1194.90 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 20 May | 1208.70 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 1210.90 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 1231.00 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 1234.00 | 18 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1228.30 | 18 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1235.00 | 18 | -39.9 (-68.91%) | 27.49 | 1 | 1 | 1 |
| 12 May | 1253.00 | 0 | -57.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1271.00 | 0 | -57.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1176.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1151.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1152.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1153.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1160.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1144.60 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1170 expiring on 30JUN2026
Delta for 1170 PE is -0.82
Historical price for 1170 PE is as follows
On 8 Jun TATACONSUM was trading at 1109.50. The strike last trading price was 53.3, which was 7.9 higher than the previous day. The implied volatity was 18.13, the open interest changed by -1 which decreased total open position to 92
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 44.95, which was 9.85 higher than the previous day. The implied volatity was 20.47, the open interest changed by -21 which decreased total open position to 93
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 35.1, which was -0.25 lower than the previous day. The implied volatity was 21.29, the open interest changed by 3 which increased total open position to 114
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 36.3, which was 5.1 higher than the previous day. The implied volatity was 17.53, the open interest changed by 3 which increased total open position to 112
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 30.5, which was -7.5 lower than the previous day. The implied volatity was 19.31, the open interest changed by 14 which increased total open position to 109
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 38.8, which was 20.35 higher than the previous day. The implied volatity was 20.13, the open interest changed by 8 which increased total open position to 95
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 19.5, which was 4.9 higher than the previous day. The implied volatity was 17.65, the open interest changed by 20 which increased total open position to 88
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 14.7, which was -5.05 lower than the previous day. The implied volatity was 21.05, the open interest changed by 37 which increased total open position to 70
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 19.4, which was 1.4 higher than the previous day. The implied volatity was 20.61, the open interest changed by 32 which increased total open position to 33
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May TATACONSUM was trading at 1208.70. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May TATACONSUM was trading at 1210.90. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May TATACONSUM was trading at 1231.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May TATACONSUM was trading at 1234.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May TATACONSUM was trading at 1228.30. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May TATACONSUM was trading at 1235.00. The strike last trading price was 18, which was -39.9 lower than the previous day. The implied volatity was 27.49, the open interest changed by 1 which increased total open position to 1
On 12 May TATACONSUM was trading at 1253.00. The strike last trading price was 0, which was -57.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TATACONSUM was trading at 1271.00. The strike last trading price was 0, which was -57.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TATACONSUM was trading at 1176.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May TATACONSUM was trading at 1151.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May TATACONSUM was trading at 1152.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May TATACONSUM was trading at 1153.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May TATACONSUM was trading at 1160.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr TATACONSUM was trading at 1144.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
